Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 66.69 | 67.28 | 66.41 | 66.74 | 620,395 | +0.24(+0.36%) |
Mar 28, 2019 | 65.95 | 66.68 | 65.31 | 66.50 | 458,957 | +0.57(+0.86%) |
Mar 27, 2019 | 66.04 | 66.24 | 65.05 | 65.94 | 686,618 | -0.03(-0.04%) |
Mar 26, 2019 | 65.56 | 66.75 | 65.45 | 65.97 | 1,090,728 | +1.00(+1.53%) |
Mar 25, 2019 | 65.34 | 66.12 | 64.31 | 64.97 | 789,545 | -0.34(-0.53%) |
Mar 22, 2019 | 69.97 | 69.98 | 65.30 | 65.31 | 1,286,811 | -5.31(-7.52%) |
Mar 21, 2019 | 70.29 | 71.34 | 69.79 | 70.62 | 822,456 | +0.04(+0.05%) |
Mar 20, 2019 | 71.97 | 72.66 | 70.48 | 70.59 | 1,183,599 | -1.57(-2.18%) |
Mar 19, 2019 | 73.14 | 73.29 | 71.92 | 72.16 | 600,692 | -0.29(-0.40%) |
Mar 18, 2019 | 71.51 | 72.48 | 71.51 | 72.44 | 444,244 | +1.02(+1.42%) |
Mar 15, 2019 | 71.15 | 71.78 | 70.71 | 71.43 | 793,312 | +0.28(+0.39%) |
Mar 14, 2019 | 70.79 | 72.28 | 70.51 | 71.15 | 674,297 | +0.27(+0.38%) |
Mar 13, 2019 | 70.49 | 71.15 | 70.11 | 70.88 | 452,021 | +0.83(+1.19%) |
Mar 12, 2019 | 69.70 | 70.41 | 69.56 | 70.05 | 498,241 | +0.36(+0.52%) |
Mar 11, 2019 | 69.13 | 69.99 | 68.98 | 69.69 | 754,560 | +1.16(+1.69%) |
Mar 08, 2019 | 69.07 | 69.40 | 68.17 | 68.53 | 828,348 | -1.35(-1.93%) |
Mar 07, 2019 | 71.42 | 71.89 | 69.18 | 69.88 | 902,465 | -1.93(-2.69%) |
Mar 06, 2019 | 72.66 | 73.03 | 71.73 | 71.81 | 570,564 | -0.77(-1.07%) |
Mar 05, 2019 | 72.56 | 72.82 | 71.25 | 72.58 | 569,350 | +0.11(+0.16%) |
Mar 04, 2019 | 73.42 | 74.09 | 72.16 | 72.47 | 1,435,741 | -0.78(-1.07%) |
Mar 01, 2019 | 73.02 | 73.81 | 72.84 | 73.25 | 878,608 | +1.23(+1.71%) |
Feb 28, 2019 | 72.97 | 73.38 | 71.78 | 72.02 | 1,347,408 | -1.14(-1.55%) |
Feb 27, 2019 | 73.70 | 73.80 | 72.38 | 73.16 | 946,787 | -0.57(-0.78%) |
Feb 26, 2019 | 73.42 | 74.29 | 73.18 | 73.73 | 607,912 | -0.32(-0.43%) |
Feb 25, 2019 | 73.78 | 74.72 | 72.88 | 74.04 | 2,321,444 | +0.47(+0.64%) |
Feb 22, 2019 | 73.54 | 74.12 | 72.80 | 73.58 | 743,116 | +0.33(+0.46%) |
Feb 21, 2019 | 74.05 | 74.23 | 72.95 | 73.24 | 784,559 | -0.81(-1.10%) |
Feb 20, 2019 | 73.94 | 74.44 | 73.67 | 74.05 | 510,610 | -0.37(-0.50%) |
Feb 19, 2019 | 72.89 | 74.64 | 72.87 | 74.43 | 937,568 | +0.89(+1.21%) |
Feb 15, 2019 | 73.53 | 74.22 | 72.89 | 73.54 | 736,728 | +0.51(+0.69%) |
Feb 14, 2019 | 73.11 | 73.56 | 72.43 | 73.03 | 851,892 | -0.82(-1.11%) |
Feb 13, 2019 | 74.59 | 74.73 | 73.40 | 73.85 | 559,783 | -0.40(-0.54%) |
Feb 12, 2019 | 74.86 | 75.77 | 74.05 | 74.25 | 793,790 | -0.15(-0.21%) |
Feb 11, 2019 | 73.41 | 74.65 | 73.35 | 74.41 | 901,332 | +1.13(+1.54%) |
Feb 08, 2019 | 72.55 | 73.34 | 72.16 | 73.28 | 1,106,349 | +0.20(+0.27%) |
Feb 07, 2019 | 72.12 | 73.34 | 71.80 | 73.08 | 964,739 | -0.18(-0.25%) |
Feb 06, 2019 | 73.06 | 73.78 | 72.71 | 73.26 | 999,275 | -0.26(-0.35%) |
Feb 05, 2019 | 72.95 | 74.77 | 72.49 | 73.52 | 1,565,683 | +0.88(+1.21%) |
Feb 04, 2019 | 71.74 | 72.72 | 70.63 | 72.64 | 1,669,472 | +0.90(+1.25%) |
Feb 01, 2019 | 68.28 | 73.45 | 68.24 | 71.74 | 2,792,994 | +4.54(+6.75%) |
Jan 31, 2019 | 65.72 | 67.31 | 65.72 | 67.21 | 1,075,909 | +0.83(+1.25%) |
Jan 30, 2019 | 66.58 | 68.43 | 65.69 | 66.37 | 634,499 | -0.77(-1.15%) |
Jan 29, 2019 | 66.80 | 67.83 | 66.80 | 67.15 | 379,289 | +0.08(+0.11%) |
Jan 28, 2019 | 65.98 | 67.32 | 65.94 | 67.07 | 829,172 | +0.00(+0.00%) |
Jan 25, 2019 | 66.37 | 67.58 | 66.19 | 67.07 | 1,243,622 | +1.15(+1.74%) |
Jan 24, 2019 | 64.78 | 66.37 | 64.78 | 65.93 | 1,409,816 | +0.89(+1.37%) |
Jan 23, 2019 | 66.63 | 66.68 | 64.26 | 65.04 | 1,084,280 | -1.14(-1.72%) |
Jan 22, 2019 | 67.01 | 67.43 | 65.85 | 66.17 | 1,104,576 | -1.52(-2.24%) |
Jan 18, 2019 | 67.18 | 68.43 | 66.44 | 67.69 | 630,763 | +1.16(+1.74%) |
Jan 17, 2019 | 65.86 | 67.43 | 65.86 | 66.54 | 633,903 | +0.13(+0.20%) |
Jan 16, 2019 | 64.76 | 67.06 | 64.51 | 66.40 | 717,278 | +2.35(+3.67%) |
Jan 15, 2019 | 63.12 | 64.22 | 63.05 | 64.05 | 498,955 | +0.44(+0.69%) |
Jan 14, 2019 | 62.33 | 64.10 | 62.33 | 63.61 | 584,971 | +0.63(+1.00%) |
Jan 11, 2019 | 62.62 | 63.13 | 61.87 | 62.98 | 400,614 | -0.10(-0.15%) |
Jan 10, 2019 | 61.39 | 63.19 | 61.39 | 63.08 | 662,174 | +1.13(+1.82%) |
Jan 09, 2019 | 60.78 | 62.28 | 60.78 | 61.95 | 523,849 | +1.38(+2.27%) |
Jan 08, 2019 | 60.44 | 60.70 | 59.62 | 60.58 | 1,012,493 | +0.93(+1.55%) |
Jan 07, 2019 | 58.93 | 60.03 | 58.35 | 59.65 | 600,360 | +0.72(+1.22%) |
Jan 04, 2019 | 58.40 | 59.49 | 57.91 | 58.94 | 851,175 | +1.88(+3.30%) |
Jan 03, 2019 | 58.43 | 58.83 | 56.90 | 57.05 | 579,304 | -1.73(-2.94%) |